Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 64.60
-1.40 (-2.12%)
Aug 24, 2026, 10:40 AM GMT
Flowtech Fluidpower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 68.00 | 68.00 | 64.60 | 64.60 | - | -2.12% | 69,458 |
| Aug 21, 2026 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 54,503 |
| Aug 20, 2026 | 63.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 125,211 |
| Aug 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 7,368 |
| Aug 18, 2026 | 64.60 | 66.00 | 66.00 | 65.00 | 65.00 | 1.56% | 42,680 |
| Aug 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 18,880 |
| Aug 14, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 41,813 |
| Aug 13, 2026 | 65.40 | 67.00 | 67.00 | 65.00 | 65.00 | - | 83,883 |
| Aug 12, 2026 | 64.95 | 66.00 | 64.45 | 65.00 | 65.00 | 0.78% | 29,802 |
| Aug 11, 2026 | 65.00 | 67.00 | 62.00 | 64.50 | 64.50 | - | 54,102 |
| Aug 10, 2026 | 65.00 | 65.00 | 63.81 | 64.50 | 64.50 | 0.78% | 43,501 |
| Aug 7, 2026 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | -0.78% | 175,207 |
| Aug 6, 2026 | 62.00 | 67.00 | 62.00 | 64.50 | 64.50 | 2.38% | 14,189 |
| Aug 5, 2026 | 63.40 | 63.40 | 62.20 | 63.00 | 63.00 | -5.97% | 96,094 |
| Aug 4, 2026 | 67.00 | 67.00 | 63.00 | 67.00 | 67.00 | - | 82,392 |
| Aug 3, 2026 | 67.00 | 67.00 | 63.00 | 67.00 | 67.00 | - | 4,411 |
| Jul 31, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 2.13% | 18,638 |
| Jul 30, 2026 | 67.00 | 67.00 | 67.00 | 65.60 | 65.60 | -0.61% | 75,082 |
| Jul 29, 2026 | 67.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 392,741 |
| Jul 28, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 8.47% | 424,610 |
| Jul 27, 2026 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | -3.28% | 36,321 |
| Jul 24, 2026 | 60.81 | 60.81 | 60.81 | 61.00 | 61.00 | - | 5,248 |
| Jul 23, 2026 | 62.85 | 63.75 | 60.26 | 61.00 | 61.00 | -1.61% | 126,221 |
| Jul 22, 2026 | 62.00 | 62.05 | 60.77 | 62.00 | 62.00 | 1.64% | 27,211 |
| Jul 21, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 78,859 |
| Jul 20, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 503 |
| Jul 17, 2026 | 63.00 | 63.00 | 60.20 | 63.00 | 63.00 | 1.61% | 46,807 |
| Jul 16, 2026 | 61.00 | 62.90 | 60.85 | 62.00 | 62.00 | 1.64% | 84,748 |
| Jul 15, 2026 | 61.00 | 61.00 | 59.32 | 61.00 | 61.00 | - | 23,964 |
| Jul 14, 2026 | 60.96 | 61.00 | 60.00 | 61.00 | 61.00 | - | 46,505 |
| Jul 13, 2026 | 61.00 | 61.00 | 57.85 | 61.00 | 61.00 | - | 25,635 |
| Jul 10, 2026 | 57.20 | 61.00 | 57.20 | 61.00 | 61.00 | 3.39% | 5,509 |
| Jul 9, 2026 | 59.00 | 60.28 | 57.85 | 59.00 | 59.00 | - | 26,499 |
| Jul 8, 2026 | 59.00 | 59.00 | 57.31 | 59.00 | 59.00 | 1.55% | 25,749 |
| Jul 7, 2026 | 57.00 | 58.37 | 57.00 | 58.10 | 58.10 | -1.53% | 16,389 |
| Jul 6, 2026 | 59.00 | 59.86 | 57.45 | 59.00 | 59.00 | -1.67% | 274,610 |
| Jul 3, 2026 | 60.00 | 60.00 | 57.51 | 60.00 | 60.00 | 2.39% | 5,330 |
| Jul 2, 2026 | 59.80 | 60.00 | 57.51 | 58.60 | 58.60 | 2.81% | 62,681 |
| Jul 1, 2026 | 57.00 | 60.89 | 57.00 | 57.00 | 57.00 | -4.84% | 87,346 |
| Jun 30, 2026 | 61.80 | 61.80 | 58.57 | 59.90 | 59.90 | -0.83% | 82,499 |
| Jun 29, 2026 | 61.80 | 61.80 | 59.00 | 60.40 | 60.40 | -2.58% | 35,477 |
| Jun 26, 2026 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | -1.59% | 10,681 |
| Jun 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 94,694 |
| Jun 24, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 24,339 |
| Jun 23, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 22,928 |
| Jun 22, 2026 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 107,183 |
| Jun 19, 2026 | 61.00 | 62.00 | 58.00 | 62.00 | 62.00 | 4.20% | 221,572 |
| Jun 18, 2026 | 56.20 | 60.40 | 55.00 | 59.50 | 59.50 | 0.85% | 94,194 |
| Jun 17, 2026 | 59.00 | 60.00 | 57.19 | 59.00 | 59.00 | 0.34% | 52,844 |
| Jun 16, 2026 | 56.60 | 59.60 | 56.00 | 58.80 | 58.80 | 5.00% | 324,455 |